Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.99	12.00	11.84	11.96	338,994	-0.04(-0.32%)
May 27, 2005	12.05	12.08	11.74	12.00	385,074	-0.07(-0.58%)
May 26, 2005	12.39	12.39	11.91	12.07	428,305	-0.25(-2.01%)
May 25, 2005	12.38	12.45	12.19	12.31	435,166	-0.12(-0.99%)
May 24, 2005	12.55	12.55	12.21	12.44	782,185	-0.12(-0.92%)
May 23, 2005	12.05	12.59	11.98	12.55	979,317	+0.54(+4.50%)
May 20, 2005	11.90	12.11	11.78	12.01	493,283	+0.21(+1.77%)
May 19, 2005	11.94	11.94	11.67	11.80	904,244	+0.49(+4.37%)
May 18, 2005	10.98	11.44	10.88	11.31	828,394	+0.37(+3.39%)
May 17, 2005	10.88	10.94	10.46	10.94	1,042,741	+0.08(+0.71%)
May 16, 2005	11.05	11.21	10.86	10.86	767,171	-0.15(-1.40%)
May 13, 2005	11.47	11.51	11.01	11.02	543,634	-0.46(-3.97%)
May 12, 2005	11.64	11.80	11.34	11.47	997,827	-0.19(-1.59%)
May 11, 2005	11.70	11.77	11.59	11.66	1,056,850	-0.05(-0.40%)
May 10, 2005	12.17	12.52	11.36	11.70	1,834,117	-0.59(-4.78%)
May 09, 2005	11.97	12.36	11.97	12.29	1,087,138	+0.34(+2.84%)
May 06, 2005	12.01	12.18	11.91	11.95	434,260	-0.02(-0.19%)
May 05, 2005	11.76	12.03	11.71	11.97	670,093	+0.22(+1.91%)
May 04, 2005	11.70	11.75	11.59	11.75	742,578	+0.07(+0.59%)
May 03, 2005	11.60	11.86	11.60	11.68	457,429	+0.00(+0.00%)
May 02, 2005	11.28	11.68	11.28	11.68	1,116,650	+0.44(+3.92%)
Apr 29, 2005	11.20	11.36	11.04	11.24	1,132,053	+0.35(+3.19%)
Apr 28, 2005	11.06	11.13	10.86	10.89	576,769	-0.15(-1.40%)
Apr 27, 2005	11.42	11.42	10.97	11.05	642,264	-0.37(-3.25%)
Apr 26, 2005	11.80	11.84	11.40	11.42	528,878	-0.38(-3.21%)
Apr 25, 2005	11.63	11.80	11.59	11.80	568,097	+0.21(+1.80%)
Apr 22, 2005	11.70	11.75	11.36	11.59	1,111,602	-0.19(-1.57%)
Apr 21, 2005	11.74	11.88	11.64	11.77	1,280,775	+0.11(+0.93%)
Apr 20, 2005	12.08	12.12	11.63	11.67	241,787	-0.39(-3.21%)
Apr 19, 2005	11.97	12.05	11.86	12.05	755,780	+0.23(+1.96%)
Apr 18, 2005	11.59	11.87	11.55	11.82	1,148,362	-0.27(-2.24%)
Apr 15, 2005	12.49	12.49	12.00	12.09	475,809	-0.41(-3.28%)
Apr 14, 2005	12.98	13.03	12.46	12.50	508,686	-0.49(-3.75%)
Apr 13, 2005	13.37	13.37	12.97	12.99	397,370	-0.39(-2.89%)
Apr 12, 2005	13.19	13.37	12.92	13.37	457,688	+0.18(+1.35%)
Apr 11, 2005	13.17	13.24	13.12	13.20	257,061	+0.05(+0.35%)
Apr 08, 2005	13.27	13.27	13.15	13.15	332,393	-0.20(-1.50%)
Apr 07, 2005	13.33	13.44	13.23	13.35	192,472	+0.02(+0.17%)
Apr 06, 2005	13.44	13.50	13.29	13.33	439,955	-0.06(-0.46%)
Apr 05, 2005	13.44	13.47	13.25	13.39	381,708	-0.05(-0.34%)
Apr 04, 2005	13.92	13.95	13.26	13.44	411,349	-0.55(-3.92%)
Apr 01, 2005	13.90	14.03	13.52	13.98	610,941	+0.09(+0.61%)
Mar 31, 2005	13.67	14.06	13.67	13.90	2,030,214	+0.22(+1.64%)
Mar 30, 2005	13.50	13.79	13.48	13.67	676,694	+0.22(+1.67%)
Mar 29, 2005	13.74	13.91	13.44	13.45	591,913	-0.32(-2.36%)
Mar 28, 2005	14.14	14.17	13.74	13.78	947,735	-0.20(-1.44%)
Mar 24, 2005	14.02	14.41	13.71	13.98	3,072,309	+0.92(+7.04%)
Mar 23, 2005	13.13	13.37	12.90	13.06	993,167	-0.07(-0.53%)
Mar 22, 2005	13.19	13.24	13.13	13.13	365,658	+0.03(+0.24%)
Mar 21, 2005	13.33	13.40	12.95	13.10	511,016	-0.24(-1.80%)
Mar 18, 2005	13.40	13.44	13.27	13.33	496,001	-0.10(-0.75%)
Mar 17, 2005	13.30	13.52	13.30	13.44	389,863	+0.05(+0.40%)
Mar 16, 2005	13.48	13.67	13.27	13.38	940,098	-0.25(-1.87%)
Mar 15, 2005	13.89	14.10	13.54	13.64	890,265	-0.15(-1.12%)
Mar 14, 2005	13.93	14.03	13.46	13.79	1,385,231	-0.12(-0.83%)
Mar 11, 2005	13.95	13.97	13.83	13.91	934,921	+0.08(+0.56%)
Mar 10, 2005	13.87	13.98	13.44	13.83	1,251,264	-0.04(-0.28%)
Mar 09, 2005	13.52	14.09	13.41	13.87	1,896,635	+0.54(+4.06%)
Mar 08, 2005	13.48	13.48	13.29	13.33	1,555,181	+0.12(+0.94%)
Mar 07, 2005	12.89	13.26	12.88	13.20	1,806,806	+0.45(+3.51%)
Mar 04, 2005	12.67	12.95	12.63	12.76	1,473,895	+0.20(+1.60%)
Mar 03, 2005	12.75	12.90	12.55	12.55	1,082,608	-0.09(-0.67%)
Mar 02, 2005	12.79	12.91	12.40	12.64	1,650,835	+0.15(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.